Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.56 | 17.56 | 17.54 | 17.54 | 6,929 | +0.03(+0.16%) |
May 27, 2021 | 17.52 | 17.53 | 17.49 | 17.51 | 4,370 | -0.04(-0.26%) |
May 26, 2021 | 17.58 | 17.58 | 17.55 | 17.55 | 2,675 | -0.01(-0.05%) |
May 25, 2021 | 17.56 | 17.56 | 17.55 | 17.56 | 2,400 | +0.06(+0.36%) |
May 24, 2021 | 17.50 | 17.53 | 17.49 | 17.50 | 9,298 | +0.01(+0.07%) |
May 21, 2021 | 17.53 | 17.53 | 17.47 | 17.49 | 10,306 | +0.01(+0.05%) |
May 20, 2021 | 17.45 | 17.50 | 17.45 | 17.48 | 18,763 | +0.10(+0.59%) |
May 19, 2021 | 17.44 | 17.45 | 17.36 | 17.38 | 7,814 | -0.06(-0.33%) |
May 18, 2021 | 17.49 | 17.50 | 17.44 | 17.44 | 6,934 | -0.03(-0.16%) |
May 17, 2021 | 17.47 | 17.47 | 17.46 | 17.46 | 5,774 | -0.01(-0.05%) |
May 14, 2021 | 17.44 | 17.48 | 17.44 | 17.47 | 2,939 | +0.06(+0.34%) |
May 13, 2021 | 17.39 | 17.44 | 17.38 | 17.41 | 13,468 | +0.07(+0.42%) |
May 12, 2021 | 17.39 | 17.39 | 17.33 | 17.34 | 8,350 | -0.11(-0.65%) |
May 11, 2021 | 17.44 | 17.45 | 17.44 | 17.45 | 2,107 | -0.05(-0.26%) |
May 10, 2021 | 17.56 | 17.58 | 17.50 | 17.50 | 8,585 | -0.02(-0.13%) |
May 07, 2021 | 17.59 | 17.59 | 17.52 | 17.52 | 7,769 | +0.03(+0.18%) |
May 05, 2021 | 17.49 | 17.49 | 17.49 | 195 | +0.02(+0.10%) | |
May 04, 2021 | 17.47 | 17.48 | 17.46 | 17.47 | 1,202 | +0.01(+0.08%) |
May 03, 2021 | 17.48 | 17.48 | 17.46 | 17.46 | 6,125 | +0.04(+0.21%) |
Apr 30, 2021 | 17.41 | 17.44 | 17.40 | 17.42 | 4,747 | +0.02(+0.10%) |
Apr 29, 2021 | 17.39 | 17.41 | 17.35 | 17.40 | 18,537 | -0.04(-0.21%) |
Apr 28, 2021 | 17.42 | 17.46 | 17.40 | 17.44 | 6,635 | +0.01(+0.05%) |
Apr 27, 2021 | 17.50 | 17.50 | 17.43 | 17.43 | 5,268 | -0.07(-0.39%) |
Apr 26, 2021 | 17.51 | 17.52 | 17.50 | 17.50 | 10,899 | -0.00(-0.03%) |
Apr 23, 2021 | 17.52 | 17.53 | 17.50 | 17.50 | 6,293 | +0.01(+0.06%) |
Apr 22, 2021 | 17.51 | 17.51 | 17.48 | 17.49 | 8,238 | +0.02(+0.12%) |
Apr 21, 2021 | 17.46 | 17.48 | 17.44 | 17.47 | 7,723 | +0.02(+0.13%) |
Apr 20, 2021 | 17.41 | 17.46 | 17.41 | 17.45 | 10,495 | +0.04(+0.23%) |
Apr 19, 2021 | 17.43 | 17.47 | 17.41 | 17.41 | 18,649 | -0.04(-0.26%) |
Apr 16, 2021 | 17.47 | 17.51 | 17.45 | 17.45 | 13,933 | -0.10(-0.57%) |
Apr 15, 2021 | 17.51 | 17.56 | 17.51 | 17.55 | 3,018 | +0.12(+0.70%) |
Apr 14, 2021 | 17.44 | 17.44 | 17.42 | 17.43 | 8,315 | -0.01(-0.03%) |
Apr 13, 2021 | 17.37 | 17.43 | 17.37 | 17.43 | 1,946 | +0.07(+0.39%) |
Apr 12, 2021 | 17.37 | 17.39 | 17.36 | 17.37 | 14,534 | -0.01(-0.05%) |
Apr 09, 2021 | 17.38 | 17.46 | 17.37 | 17.38 | 15,371 | -0.04(-0.21%) |
Apr 08, 2021 | 17.41 | 17.43 | 17.40 | 17.41 | 11,685 | +0.05(+0.29%) |
Apr 07, 2021 | 17.38 | 17.41 | 17.36 | 17.36 | 7,693 | +0.00(+0.03%) |
Apr 06, 2021 | 17.33 | 17.37 | 17.33 | 17.36 | 8,048 | +0.10(+0.60%) |
Apr 05, 2021 | 17.28 | 17.32 | 17.25 | 17.25 | 38,664 | -0.08(-0.44%) |
Apr 01, 2021 | 17.32 | 17.33 | 17.32 | 17.33 | 2,875 | +0.10(+0.60%) |
Mar 31, 2021 | 17.23 | 17.25 | 17.22 | 17.23 | 3,511 | +0.03(+0.16%) |
Mar 30, 2021 | 17.17 | 17.20 | 17.14 | 17.20 | 2,550 | +0.01(+0.05%) |
Mar 29, 2021 | 17.23 | 17.23 | 17.19 | 17.19 | 21,065 | -0.06(-0.37%) |
Mar 26, 2021 | 17.24 | 17.26 | 17.24 | 17.25 | 7,519 | +0.00(+0.00%) |
Mar 25, 2021 | 17.28 | 17.29 | 17.25 | 17.25 | 4,309 | -0.01(-0.05%) |
Mar 24, 2021 | 17.27 | 17.27 | 17.24 | 17.26 | 3,308 | +0.04(+0.21%) |
Mar 23, 2021 | 17.22 | 17.24 | 17.22 | 17.23 | 3,838 | +0.04(+0.24%) |
Mar 22, 2021 | 17.20 | 17.24 | 17.18 | 17.19 | 37,915 | +0.07(+0.43%) |
Mar 19, 2021 | 17.10 | 17.14 | 17.10 | 17.11 | 5,538 | -0.02(-0.13%) |
Mar 18, 2021 | 17.10 | 17.15 | 17.10 | 17.13 | 3,847 | -0.10(-0.58%) |
Mar 17, 2021 | 17.19 | 17.30 | 17.18 | 17.23 | 23,530 | -0.00(-0.03%) |
Mar 16, 2021 | 17.25 | 17.25 | 17.23 | 17.24 | 20,862 | -0.01(-0.05%) |
Mar 15, 2021 | 17.25 | 17.26 | 17.24 | 17.25 | 3,642 | +0.03(+0.19%) |
Mar 12, 2021 | 17.23 | 17.24 | 17.22 | 17.22 | 16,726 | -0.15(-0.86%) |
Mar 11, 2021 | 17.37 | 17.40 | 17.37 | 17.37 | 11,467 | +0.01(+0.03%) |
Mar 10, 2021 | 17.33 | 17.39 | 17.33 | 17.36 | 9,410 | +0.08(+0.47%) |
Mar 09, 2021 | 17.36 | 17.36 | 17.28 | 17.28 | 2,105 | +0.08(+0.47%) |
Mar 08, 2021 | 17.30 | 17.30 | 17.20 | 17.20 | 5,560 | -0.13(-0.76%) |
Mar 05, 2021 | 17.32 | 17.33 | 17.29 | 17.33 | 11,741 | -0.06(-0.34%) |
Mar 04, 2021 | 17.53 | 17.53 | 17.38 | 17.39 | 17,755 | -0.14(-0.82%) |
Mar 03, 2021 | 17.56 | 17.56 | 17.53 | 17.53 | 1,983 | -0.11(-0.61%) |
Mar 02, 2021 | 17.66 | 17.66 | 17.63 | 17.64 | 15,396 | +0.02(+0.10%) |